Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.91 | -0.07 | -3.54% | 1.96 | 1.985 | 1.90 | 164,669 |
| Apr 23 2024 | 1.98 | 0.09 | 4.76% | 1.88 | 2.025 | 1.88 | 237,668 |
| Apr 22 2024 | 1.89 | -0.01 | -0.53% | 1.91 | 1.96 | 1.87 | 202,009 |
| Apr 19 2024 | 1.90 | 0.02 | 1.06% | 1.91 | 1.97 | 1.835 | 325,372 |
| Apr 18 2024 | 1.88 | -0.02 | -1.05% | 1.88 | 1.96 | 1.8301 | 308,855 |
| Apr 17 2024 | 1.90 | -0.13 | -6.40% | 2.03 | 2.04 | 1.90 | 372,125 |
| Apr 16 2024 | 2.03 | 0.07 | 3.57% | 1.96 | 2.05 | 1.90 | 420,316 |
| Apr 15 2024 | 1.96 | -0.17 | -7.98% | 2.11 | 2.19 | 1.94 | 752,821 |
| Apr 12 2024 | 2.13 | -0.13 | -5.75% | 2.23 | 2.25 | 2.09 | 388,383 |
| Apr 11 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.27 | 2.20 | 244,801 |
| Apr 10 2024 | 2.26 | -0.10 | -4.24% | 2.31 | 2.33 | 2.23 | 252,487 |
| Apr 09 2024 | 2.36 | 0.03 | 1.29% | 2.34 | 2.4001 | 2.33 | 152,091 |
| Apr 08 2024 | 2.33 | -0.09 | -3.72% | 2.47 | 2.47 | 2.33 | 194,450 |
| Apr 05 2024 | 2.42 | 0.10 | 4.31% | 2.34 | 2.505 | 2.34 | 360,014 |
| Apr 04 2024 | 2.32 | -0.11 | -4.53% | 2.38 | 2.47 | 2.32 | 322,198 |
| Apr 03 2024 | 2.43 | 0.09 | 3.85% | 2.36 | 2.435 | 2.34 | 145,661 |
| Apr 02 2024 | 2.34 | -0.13 | -5.26% | 2.355 | 2.4292 | 2.3202 | 291,284 |
| Apr 01 2024 | 2.47 | -0.11 | -4.26% | 2.555 | 2.57 | 2.45 | 241,661 |
| Mar 28 2024 | 2.58 | 0.04 | 1.57% | 2.54 | 2.625 | 2.50 | 287,045 |
| Mar 27 2024 | 2.54 | 0.04 | 1.60% | 2.49 | 2.58 | 2.445 | 312,721 |
| Mar 26 2024 | 2.50 | -0.03 | -1.19% | 2.54 | 2.5599 | 2.44 | 215,475 |
| Mar 25 2024 | 2.53 | -0.11 | -4.17% | 2.59 | 2.665 | 2.51 | 294,849 |
| Mar 22 2024 | 2.64 | -0.03 | -1.12% | 2.66 | 2.67 | 2.5508 | 232,500 |
| Mar 21 2024 | 2.67 | -0.02 | -0.74% | 2.70 | 2.75 | 2.66 | 236,379 |
| Mar 20 2024 | 2.69 | 0.11 | 4.26% | 2.61 | 2.705 | 2.495 | 353,458 |
| Mar 19 2024 | 2.58 | -0.09 | -3.37% | 2.61 | 2.67 | 2.545 | 401,763 |
| Mar 18 2024 | 2.67 | -0.06 | -2.20% | 2.76 | 2.80 | 2.65 | 323,369 |
| Mar 15 2024 | 2.73 | 0.05 | 1.87% | 2.66 | 2.74 | 2.66 | 214,031 |
| Mar 14 2024 | 2.68 | -0.13 | -4.63% | 2.77 | 2.80 | 2.625 | 340,059 |
| Mar 13 2024 | 2.81 | 0.01 | 0.36% | 2.83 | 2.90 | 2.735 | 369,761 |
| Mar 12 2024 | 2.80 | 0.02 | 0.72% | 2.78 | 2.87 | 2.72 | 333,088 |
| Mar 11 2024 | 2.78 | -0.16 | -5.44% | 2.90 | 3.03 | 2.77 | 758,279 |
| Mar 08 2024 | 2.94 | 0.29 | 10.94% | 2.69 | 3.0301 | 2.69 | 1,724,308 |
| Mar 07 2024 | 2.65 | 0.09 | 3.52% | 2.57 | 2.67 | 2.34 | 1,487,553 |
| Mar 06 2024 | 2.56 | 0.01 | 0.39% | 2.65 | 2.698 | 2.53 | 668,069 |
| Mar 05 2024 | 2.55 | -0.40 | -13.56% | 2.80 | 2.80 | 2.4301 | 2,800,345 |
| Mar 04 2024 | 2.95 | 0.31 | 11.74% | 2.74 | 2.99 | 2.68 | 1,739,210 |
| Mar 01 2024 | 2.64 | 0.06 | 2.33% | 2.68 | 2.70 | 2.565 | 685,059 |
| Feb 29 2024 | 2.58 | 0.01 | 0.39% | 2.63 | 2.68 | 2.51 | 607,183 |
| Feb 28 2024 | 2.57 | -0.08 | -3.02% | 2.64 | 2.67 | 2.525 | 515,615 |
| Feb 27 2024 | 2.65 | 0.09 | 3.52% | 2.60 | 2.85 | 2.58 | 1,872,445 |
| Feb 26 2024 | 2.56 | 0.22 | 9.40% | 2.32 | 2.56 | 2.32 | 594,503 |
| Feb 23 2024 | 2.34 | 0.02 | 0.86% | 2.35 | 2.35 | 2.275 | 233,889 |
| Feb 22 2024 | 2.32 | -0.07 | -2.93% | 2.41 | 2.48 | 2.20 | 568,493 |
| Feb 21 2024 | 2.39 | -0.01 | -0.42% | 2.36 | 2.4675 | 2.30 | 351,051 |
| Feb 20 2024 | 2.40 | 0.00 | 0.00% | 2.38 | 2.46 | 2.345 | 401,505 |
| Feb 16 2024 | 2.40 | 0.08 | 3.45% | 2.32 | 2.43 | 2.27 | 516,432 |
| Feb 15 2024 | 2.32 | 0.02 | 0.87% | 2.30 | 2.36 | 2.30 | 327,077 |
| Feb 14 2024 | 2.30 | 0.12 | 5.50% | 2.21 | 2.3299 | 2.20 | 377,197 |
| Feb 13 2024 | 2.18 | -0.15 | -6.44% | 2.27 | 2.29 | 2.16 | 291,412 |
| Feb 12 2024 | 2.33 | 0.19 | 8.88% | 2.16 | 2.3699 | 2.12 | 523,495 |
| Feb 09 2024 | 2.14 | 0.00 | 0.00% | 2.17 | 2.21 | 2.11 | 352,491 |
| Feb 08 2024 | 2.14 | 0.04 | 1.90% | 2.08 | 2.17 | 2.08 | 307,579 |
| Feb 07 2024 | 2.10 | -0.15 | -6.67% | 2.24 | 2.24 | 2.07 | 636,271 |
| Feb 06 2024 | 2.25 | 0.01 | 0.45% | 2.22 | 2.34 | 2.185 | 613,985 |
| Feb 05 2024 | 2.24 | -0.03 | -1.32% | 2.21 | 2.34 | 2.14 | 472,313 |
| Feb 02 2024 | 2.27 | -0.15 | -6.20% | 2.41 | 2.42 | 1.97 | 815,780 |
| Feb 01 2024 | 2.42 | 0.01 | 0.41% | 2.48 | 2.5698 | 2.305 | 570,782 |
| Jan 31 2024 | 2.41 | -0.16 | -6.23% | 2.56 | 2.65 | 2.39 | 634,041 |
| Jan 30 2024 | 2.57 | 0.14 | 5.76% | 2.58 | 2.69 | 2.4701 | 1,513,395 |
| Jan 29 2024 | 2.43 | 0.22 | 9.95% | 2.17 | 2.45 | 2.15 | 1,302,377 |
| Jan 26 2024 | 2.21 | 0.10 | 4.74% | 2.13 | 2.40 | 2.08 | 1,855,674 |
